Infracommerce CXaaS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.181	2.181	1.914	1.930	3,859.81	290
2023-03-09	2.116	2.238	2.052	2.189	4,378.78	390
2023-03-08	1.776	2.173	1.776	2.165	4,330.12	508
2023-03-07	1.800	1.873	1.695	1.776	3,551.67	232
2023-03-06	1.646	1.816	1.646	1.784	3,567.89	216
2023-03-03	1.606	1.711	1.573	1.638	3,275.97	190
2023-03-02	1.492	1.654	1.484	1.589	3,178.67	233
2023-03-01	1.622	1.630	1.460	1.492	2,984.06	646
2023-02-28	1.557	1.703	1.557	1.630	3,259.76	2,202
2023-02-27	1.541	1.622	1.525	1.557	3,113.80	322
2023-02-24	1.581	1.606	1.516	1.565	3,130.01	295
2023-02-23	1.670	1.752	1.581	1.581	3,162.45	357
2023-02-22	1.597	1.703	1.516	1.679	3,357.06	323
2023-02-17	1.581	1.670	1.557	1.597	3,194.89	354
2023-02-16	1.719	1.752	1.565	1.589	3,178.67	659
2023-02-15	1.687	1.816	1.662	1.727	3,454.37	663
2023-02-14	1.792	1.792	1.622	1.695	3,389.50	687
2023-02-13	1.873	1.881	1.743	1.784	3,567.89	625
2023-02-10	2.043	2.133	1.881	1.898	3,794.94	572
2023-02-09	2.165	2.246	2.052	2.060	4,119.29	125
2023-02-08	2.165	2.246	1.962	2.173	4,346.34	470
2023-02-07	2.238	2.271	2.108	2.141	4,281.47	179
2023-02-06	2.271	2.311	2.181	2.230	4,459.86	169
2023-02-03	2.473	2.481	2.271	2.271	4,540.95	312
2023-02-02	2.473	2.668	2.449	2.473	4,946.40	267
2023-02-01	2.765	2.798	2.481	2.481	4,962.61	389
2023-01-31	2.692	2.854	2.644	2.749	5,497.80	335
2023-01-30	2.530	2.692	2.522	2.684	5,368.06	375
2023-01-27	2.416	2.595	2.311	2.522	5,043.70	369
2023-01-26	2.408	2.465	2.319	2.408	4,816.65	340
2023-01-25	2.465	2.530	2.327	2.400	4,800.44	298
2023-01-24	2.498	2.538	2.433	2.457	4,913.96	188
2023-01-23	2.635	2.684	2.481	2.481	4,962.61	193
2023-01-20	2.733	2.773	2.538	2.619	5,238.31	282
2023-01-19	2.838	2.895	2.619	2.700	5,400.49	419
2023-01-18	2.887	2.968	2.814	2.846	5,692.41	358
2023-01-17	2.952	3.057	2.733	2.838	5,676.19	288
2023-01-16	3.406	3.414	2.935	2.935	5,870.80	296
2023-01-13	3.641	3.665	3.406	3.406	6,811.43	309
2023-01-12	3.487	3.763	3.292	3.641	7,281.74	465
2023-01-11	3.333	3.527	3.292	3.527	7,054.70	307
2023-01-10	3.122	3.398	3.081	3.365	6,730.34	520
2023-01-09	3.081	3.179	2.871	3.122	6,243.81	288
2023-01-06	2.854	3.114	2.781	3.081	6,162.72	492
2023-01-05	2.530	2.862	2.530	2.854	5,708.63	358
2023-01-04	2.473	2.644	2.473	2.627	5,254.53	567
2023-01-03	2.530	2.538	2.376	2.506	5,011.27	599
2023-01-02	3.000	3.017	2.546	2.546	5,092.36	548
2022-12-29	3.017	3.317	2.838	3.008	6,016.76	1,568
2022-12-28	2.960	3.081	2.830	3.081	6,162.72	530
2022-12-27	2.960	3.025	2.717	3.000	6,000.55	735
2022-12-26	3.098	3.122	2.895	2.960	5,919.46	93
2022-12-23	2.595	3.098	2.579	3.098	6,195.16	396
2022-12-22	2.327	2.579	2.230	2.579	5,157.23	400
2022-12-21	2.311	2.311	2.092	2.287	4,573.39	3,435
2022-12-20	2.027	2.303	1.946	2.246	4,492.30	451
2022-12-19	2.092	2.157	1.970	2.043	4,086.86	356
2022-12-16	2.506	2.571	2.092	2.092	4,184.16	529
2022-12-15	2.562	2.652	2.481	2.481	4,962.61	158
2022-12-14	2.546	2.627	2.416	2.554	5,108.57	329

← NewerPage 16 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.